Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 218.12 | 218.12 | 218.12 | 0 | -0.66(-0.30%) | |
Dec 28, 2017 | 218.61 | 218.83 | 218.46 | 218.78 | 3,111,068 | +0.57(+0.26%) |
Dec 27, 2017 | 217.91 | 218.38 | 217.87 | 218.20 | 3,323,526 | +0.20(+0.09%) |
Dec 26, 2017 | 217.73 | 218.30 | 217.67 | 218.00 | 2,445,929 | -0.13(-0.06%) |
Dec 22, 2017 | 218.29 | 218.32 | 217.75 | 218.13 | 2,094,777 | -0.23(-0.10%) |
Dec 21, 2017 | 218.42 | 218.91 | 218.15 | 218.36 | 2,773,907 | +0.52(+0.24%) |
Dec 20, 2017 | 218.95 | 219.01 | 217.57 | 217.84 | 2,721,557 | -0.29(-0.13%) |
Dec 19, 2017 | 218.94 | 218.96 | 217.73 | 218.13 | 3,144,055 | -0.34(-0.16%) |
Dec 18, 2017 | 218.67 | 219.14 | 218.25 | 218.48 | 3,721,246 | +1.36(+0.63%) |
Dec 15, 2017 | 217.08 | 217.51 | 216.74 | 217.12 | 6,649,457 | +1.09(+0.51%) |
Dec 14, 2017 | 217.19 | 217.34 | 215.94 | 216.03 | 5,356,303 | -0.64(-0.30%) |
Dec 13, 2017 | 216.13 | 217.27 | 216.09 | 216.67 | 4,260,831 | +0.76(+0.35%) |
Dec 12, 2017 | 215.46 | 216.29 | 215.40 | 215.91 | 3,724,952 | +1.12(+0.52%) |
Dec 11, 2017 | 214.44 | 214.85 | 214.20 | 214.79 | 2,110,321 | +0.48(+0.23%) |
Dec 08, 2017 | 213.93 | 214.32 | 213.39 | 214.31 | 3,074,197 | +1.11(+0.52%) |
Dec 07, 2017 | 212.19 | 213.65 | 212.09 | 213.20 | 3,083,747 | +0.65(+0.31%) |
Dec 06, 2017 | 213.34 | 212.51 | 212.55 | 4,519,030 | -0.34(-0.16%) | |
Dec 05, 2017 | 214.45 | 214.46 | 212.68 | 212.89 | 5,592,177 | -0.97(-0.45%) |
Dec 04, 2017 | 215.53 | 215.71 | 213.83 | 213.86 | 7,440,412 | +0.58(+0.27%) |
Dec 01, 2017 | 213.89 | 214.15 | 211.46 | 213.28 | 11,109,337 | -0.34(-0.16%) |
Nov 30, 2017 | 211.72 | 214.19 | 211.49 | 213.62 | 7,474,346 | +3.01(+1.43%) |
Nov 29, 2017 | 210.38 | 210.82 | 210.04 | 210.62 | 3,834,823 | +0.95(+0.45%) |
Nov 28, 2017 | 207.89 | 209.75 | 207.81 | 209.66 | 5,494,348 | +2.30(+1.11%) |
Nov 27, 2017 | 207.17 | 207.85 | 207.07 | 207.37 | 2,645,287 | +0.23(+0.11%) |
Nov 24, 2017 | 207.22 | 207.49 | 207.09 | 207.14 | 1,631,868 | +0.26(+0.13%) |
Nov 22, 2017 | 207.66 | 207.66 | 206.68 | 206.88 | 3,252,028 | -0.49(-0.24%) |
Nov 21, 2017 | 206.88 | 207.60 | 206.81 | 207.37 | 3,125,708 | +1.39(+0.67%) |
Nov 20, 2017 | 205.55 | 206.17 | 205.34 | 205.98 | 2,337,826 | +0.67(+0.33%) |
Nov 17, 2017 | 205.64 | 205.82 | 205.28 | 205.31 | 3,959,703 | -0.84(-0.41%) |
Nov 16, 2017 | 205.55 | 206.47 | 205.52 | 206.15 | 3,327,662 | +1.71(+0.84%) |
Nov 15, 2017 | 204.62 | 205.06 | 204.17 | 204.44 | 3,214,279 | -1.16(-0.56%) |
Nov 14, 2017 | 205.33 | 205.66 | 204.40 | 205.60 | 2,903,069 | -0.33(-0.16%) |
Nov 13, 2017 | 205.06 | 206.04 | 205.03 | 205.93 | 2,781,196 | +0.20(+0.10%) |
Nov 10, 2017 | 205.75 | 205.94 | 205.44 | 205.73 | 2,856,731 | -0.25(-0.12%) |
Nov 09, 2017 | 205.78 | 206.48 | 204.62 | 205.99 | 4,813,284 | -0.65(-0.31%) |
Nov 08, 2017 | 206.56 | 206.77 | 206.21 | 206.64 | 1,740,998 | +0.03(+0.02%) |
Nov 07, 2017 | 206.85 | 207.00 | 205.96 | 206.60 | 2,718,373 | +0.01(+0.00%) |
Nov 06, 2017 | 206.43 | 206.75 | 206.31 | 206.59 | 2,904,020 | +0.20(+0.10%) |
Nov 03, 2017 | 206.55 | 206.57 | 205.92 | 206.39 | 2,933,515 | +0.19(+0.09%) |
Nov 02, 2017 | 205.54 | 206.38 | 204.76 | 206.20 | 2,801,958 | +0.68(+0.33%) |
Nov 01, 2017 | 205.88 | 206.25 | 205.12 | 205.52 | 3,047,843 | +0.49(+0.24%) |
Oct 31, 2017 | 205.04 | 205.28 | 204.65 | 205.03 | 2,018,760 | +0.26(+0.13%) |
Oct 30, 2017 | 204.93 | 205.48 | 204.61 | 204.77 | 3,045,037 | -0.74(-0.36%) |
Oct 27, 2017 | 205.31 | 205.64 | 204.79 | 205.50 | 3,354,941 | +0.28(+0.14%) |
Oct 26, 2017 | 205.28 | 205.72 | 205.13 | 205.22 | 2,936,986 | +0.61(+0.30%) |
Oct 25, 2017 | 205.75 | 205.75 | 203.91 | 204.62 | 4,342,012 | -0.99(-0.48%) |
Oct 24, 2017 | 205.45 | 205.97 | 205.32 | 205.61 | 3,760,523 | +1.44(+0.70%) |
Oct 23, 2017 | 204.99 | 204.99 | 204.13 | 204.17 | 2,643,045 | -0.42(-0.21%) |
Oct 20, 2017 | 204.01 | 204.59 | 203.50 | 204.59 | 3,732,584 | +1.46(+0.72%) |
Oct 19, 2017 | 202.42 | 203.14 | 202.14 | 203.13 | 2,599,348 | +0.17(+0.08%) |
Oct 18, 2017 | 202.56 | 203.16 | 202.48 | 202.97 | 3,099,757 | +1.41(+0.70%) |
Oct 17, 2017 | 201.43 | 201.65 | 201.26 | 201.55 | 2,093,564 | +0.35(+0.17%) |
Oct 16, 2017 | 200.87 | 201.27 | 200.64 | 201.20 | 2,706,239 | +0.63(+0.32%) |
Oct 13, 2017 | 200.55 | 200.78 | 200.38 | 200.57 | 1,989,206 | +0.35(+0.17%) |
Oct 12, 2017 | 200.36 | 200.64 | 200.06 | 200.22 | 1,483,890 | -0.25(-0.12%) |
Oct 11, 2017 | 200.21 | 200.49 | 200.08 | 200.47 | 1,618,809 | +0.31(+0.15%) |
Oct 10, 2017 | 200.12 | 200.31 | 199.62 | 200.16 | 1,616,347 | +0.64(+0.32%) |
Oct 09, 2017 | 199.84 | 199.90 | 199.35 | 199.52 | 1,147,004 | -0.02(-0.01%) |
Oct 06, 2017 | 199.35 | 199.61 | 199.26 | 199.54 | 2,383,734 | -0.08(-0.04%) |
Oct 05, 2017 | 198.71 | 199.63 | 198.57 | 199.62 | 2,573,520 | +1.08(+0.54%) |
Oct 04, 2017 | 198.52 | 198.77 | 198.34 | 198.54 | 1,992,371 | +0.15(+0.08%) |
Oct 03, 2017 | 197.95 | 198.42 | 197.84 | 198.39 | 2,857,874 | +0.88(+0.44%) |